股票概览
24.53
+3.46%
+0.82
23.73
开盘价
24.96
最高价
23.23
最低价
47,101
成交量
数据更新至: 2024-11-29
技术指标
24.23
MA5 (5日均线)
24.39
MA10 (10日均线)
25.95
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 23.73 | 24.96 | 23.23 | 24.53 | +3.46% | 47,101 | 114,102,288 |
| 2024-11-28 | 24.06 | 24.35 | 23.63 | 23.71 | -1.7% | 28,961 | 69,461,270 |
| 2024-11-27 | 23.5 | 24.38 | 22.86 | 24.12 | +0.92% | 41,827 | 98,670,912 |
| 2024-11-26 | 24.9 | 25.77 | 23.71 | 23.9 | -4.05% | 40,798 | 99,659,254 |
| 2024-11-25 | 24.51 | 26.15 | 24.25 | 24.91 | -2.16% | 56,105 | 140,657,649 |
| 2024-11-22 | 24.5 | 27.5 | 23.48 | 25.46 | +3.88% | 94,179 | 238,439,615 |
| 2024-11-21 | 24.8 | 25.28 | 24.15 | 24.51 | -1.53% | 33,444 | 82,267,241 |
| 2024-11-20 | 24.16 | 25.14 | 23.92 | 24.89 | +3.02% | 37,984 | 93,826,292 |
| 2024-11-19 | 23.88 | 24.3 | 22.88 | 24.16 | +1.94% | 44,751 | 105,516,872 |
| 2024-11-18 | 25.14 | 25.8 | 23.57 | 23.7 | -5.73% | 40,984 | 99,909,960 |
| 2024-11-15 | 26.18 | 26.8 | 25.11 | 25.14 | -4.92% | 39,011 | 101,373,855 |
| 2024-11-14 | 27.15 | 28.47 | 26.44 | 26.44 | -6.17% | 55,265 | 149,156,212 |
| 2024-11-13 | 26.7 | 29.33 | 26.61 | 28.18 | +4.68% | 85,767 | 243,296,927 |
| 2024-11-12 | 27.88 | 28.62 | 26.66 | 26.92 | -3.58% | 68,797 | 191,450,858 |
| 2024-11-11 | 26.37 | 27.95 | 26 | 27.92 | +5.36% | 76,811 | 209,637,109 |
| 2024-11-08 | 27.46 | 28.28 | 26.5 | 26.5 | -4.16% | 87,759 | 240,596,354 |
| 2024-11-07 | 29.5 | 29.71 | 27.29 | 27.65 | -7.21% | 121,205 | 342,711,161 |
| 2024-11-06 | 28.5 | 32.75 | 27.72 | 29.8 | +0.1% | 185,718 | 558,715,676 |
| 2024-11-05 | 25.46 | 32 | 25.46 | 29.77 | +11.04% | 192,725 | 535,064,799 |
| 2024-11-04 | 26.8 | 28.51 | 25.3 | 26.81 | +8.98% | 182,797 | 495,850,374 |
| 2024-11-01 | 20.41 | 24.6 | 20.21 | 24.6 | +20% | 68,587 | 162,114,184 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：